DiamondRock Hospitality Company (DRH) NYSE
9.26
-0.11(-1.17%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.26
-0.11(-1.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 9.49 | 9.26 | 9.26 | 9.51 | 9.23 | 2.02M |
| March 12, 2026 | 9.46 | 9.37 | 9.37 | 9.53 | 9.36 | 1.7M |
| March 11, 2026 | 9.46 | 9.58 | 9.58 | 9.61 | 9.43 | 2.13M |
| March 10, 2026 | 9.44 | 9.52 | 9.52 | 9.72 | 9.41 | 2.23M |
| March 09, 2026 | 9.44 | 9.48 | 9.48 | 9.6 | 9.2 | 2.91M |
| March 06, 2026 | 9.73 | 9.6 | 9.6 | 10 | 9.46 | 2.08M |
| March 05, 2026 | 9.92 | 9.91 | 9.91 | 9.96 | 9.81 | 1.32M |
| March 04, 2026 | 9.97 | 10.01 | 10.01 | 10.05 | 9.92 | 1.9M |
| March 03, 2026 | 9.73 | 9.88 | 9.88 | 9.96 | 9.57 | 2.1M |
| March 02, 2026 | 9.89 | 9.97 | 9.97 | 10.13 | 9.7 | 2.58M |
| February 27, 2026 | 10.44 | 10.04 | 10.04 | 10.67 | 9.93 | 3.44M |
| February 26, 2026 | 10.17 | 10.33 | 10.33 | 10.34 | 10.11 | 4.11M |
| February 25, 2026 | 9.97 | 10.05 | 10.05 | 10.08 | 9.9 | 2.88M |
| February 24, 2026 | 9.9 | 10.02 | 10.02 | 10.05 | 9.77 | 3.46M |
| February 23, 2026 | 9.96 | 9.93 | 9.93 | 9.98 | 9.66 | 3.11M |
| February 20, 2026 | 9.88 | 9.93 | 0 | 9.98 | 9.71 | 3.82M |
| February 19, 2026 | 9.97 | 9.88 | 0 | 10.11 | 9.83 | 2.81M |
| February 18, 2026 | 9.86 | 9.91 | 0 | 10.08 | 9.83 | 1.84M |
| February 17, 2026 | 9.91 | 9.99 | 0 | 10.08 | 9.87 | 1.86M |
| February 13, 2026 | 9.83 | 9.87 | 0 | 9.95 | 9.72 | 5.28M |
| February 12, 2026 | 10.12 | 9.81 | 0 | 10.24 | 9.66 | 2.76M |
| February 11, 2026 | 10.06 | 10.02 | 0 | 10.15 | 9.94 | 2.55M |
| February 10, 2026 | 9.57 | 10.01 | 0 | 10.04 | 9.54 | 2.66M |
| February 09, 2026 | 9.54 | 9.53 | 0 | 9.6 | 9.39 | 1.69M |
| February 06, 2026 | 9.42 | 9.56 | 0 | 9.59 | 9.42 | 3.07M |
| February 05, 2026 | 9.65 | 9.43 | 0 | 9.73 | 9.38 | 4.74M |
| February 04, 2026 | 9.38 | 9.63 | 0 | 9.67 | 9.34 | 7.04M |
| February 03, 2026 | 9.25 | 9.29 | 0 | 9.35 | 9.15 | 3.79M |
| February 02, 2026 | 9.26 | 9.23 | 0 | 9.34 | 9.16 | 1.84M |
| January 30, 2026 | 9.17 | 9.18 | 0 | 9.23 | 9.02 | 2.89M |
| January 29, 2026 | 9.13 | 9.19 | 0 | 9.25 | 9.04 | 2.02M |
| January 28, 2026 | 9.29 | 9.04 | 0 | 9.4 | 9.02 | 2.27M |
| January 27, 2026 | 9.45 | 9.25 | 0 | 9.54 | 9.14 | 6.72M |
| January 26, 2026 | 9.45 | 9.45 | 0 | 9.57 | 9.4 | 3.41M |
| January 23, 2026 | 9.51 | 9.47 | 0 | 9.53 | 9.34 | 2.79M |
| January 22, 2026 | 9.57 | 9.6 | 0 | 9.83 | 9.51 | 3.37M |
| January 21, 2026 | 9.25 | 9.5 | 0 | 9.66 | 9.24 | 4.25M |
| January 20, 2026 | 9.18 | 9.18 | 0 | 9.26 | 9.07 | 2.53M |
| January 16, 2026 | 9.26 | 9.31 | 0 | 9.33 | 9.14 | 2.5M |
| January 15, 2026 | 9.23 | 9.3 | 0 | 9.36 | 9.23 | 2.44M |
| January 14, 2026 | 9.45 | 9.22 | 0 | 9.48 | 9.15 | 2.38M |
| January 13, 2026 | 9.49 | 9.46 | 0 | 9.49 | 9.29 | 2.28M |
| January 12, 2026 | 9.25 | 9.28 | 0 | 9.29 | 9.15 | 2.24M |
| January 09, 2026 | 9.36 | 9.25 | 0 | 9.44 | 9.24 | 2.32M |
| January 08, 2026 | 8.97 | 9.16 | 0 | 9.24 | 8.95 | 2.35M |
| January 07, 2026 | 9.21 | 8.99 | 0 | 9.23 | 8.94 | 1.38M |
| January 06, 2026 | 9.06 | 9.22 | 0 | 9.23 | 8.99 | 2.51M |
| January 05, 2026 | 9.1 | 9.11 | 0 | 9.18 | 8.99 | 1.95M |
| January 02, 2026 | 8.98 | 9.12 | 0 | 9.2 | 8.9 | 2.53M |
| December 31, 2025 | 9.09 | 8.96 | 0 | 9.09 | 8.96 | 1.67M |
| December 30, 2025 | 9.19 | 9.2 | 0 | 9.23 | 9.16 | 1.43M |
| December 29, 2025 | 9.16 | 9.17 | 0 | 9.22 | 9.11 | 1.28M |
| December 26, 2025 | 9.22 | 9.17 | 0 | 9.25 | 9.12 | 1.06M |
| December 24, 2025 | 9.18 | 9.23 | 0 | 9.25 | 9.16 | 1.09M |
| December 23, 2025 | 9.34 | 9.17 | 0 | 9.34 | 9.15 | 1.49M |
| December 22, 2025 | 9.29 | 9.31 | 0 | 9.34 | 9.2 | 1.65M |
| December 19, 2025 | 9.2 | 9.21 | 0 | 9.3 | 9.18 | 5.81M |
| December 18, 2025 | 9.33 | 9.25 | 0 | 9.35 | 9.22 | 2.03M |
| December 17, 2025 | 9.28 | 9.31 | 0 | 9.41 | 9.17 | 3.04M |
| December 16, 2025 | 9.29 | 9.24 | 0 | 9.29 | 9.15 | 2.56M |